ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2020-08-11 6.89 6.89 6.78 6.79 1,878
2020-08-10 6.89 6.94 6.87 6.93 3,261
2020-08-07 6.90 6.92 6.89 6.92 3,233
2020-08-06 7.28 7.28 7.22 7.25 2,305
2020-08-05 7.30 7.30 7.27 7.29 4,368
2020-08-04 6.86 6.94 6.85 6.94 2,778
2020-08-03 6.53 6.57 6.50 6.54 638
2020-07-31 6.39 6.39 6.36 6.36 482
2020-07-30 6.52 6.59 6.52 6.59 1,866
2020-07-29 6.59 6.62 6.57 6.62 1,937
2020-07-28 6.48 6.49 6.46 6.46 1,665
2020-07-27 6.45 6.46 6.41 6.43 1,407
2020-07-24 6.315 6.35 6.315 6.35 3,076
2020-07-23 6.58 6.60 6.51 6.52 1,654
2020-07-22 6.71 6.71 6.67 6.69 766
2020-07-21 6.61 6.63 6.57 6.60 3,081
2020-07-20 6.76 6.89 6.76 6.89 29,142
2020-07-17 6.23 6.23 6.07 6.07 11,899
2020-07-16 6.42 6.49 6.40 6.40 2,652
2020-07-15 6.73 6.74 6.68 6.70 4,431
2020-07-14 6.53 6.75 6.53 6.72 7,176
2020-07-13 6.67 6.71 6.57 6.57 3,878
2020-07-10 6.15 6.20 6.15 6.175 2,610
2020-07-09 6.42 6.44 6.31 6.31 13,104
2020-07-08 6.05 6.08 6.03 6.06 4,372
2020-07-07 5.75 5.75 5.68 5.68 5,601
2020-07-06 5.69 5.85 5.69 5.85 15,059
2020-07-02 4.90 4.90 4.88 4.88 2,990
2020-07-01 4.71 4.71 4.68 4.68 800
2020-06-30 4.68 4.68 4.66 4.66 360

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.